Dexcom Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	11.380	11.680	11.340	11.470	2.868	1,064,000
2011-10-10	11.380	11.540	11.190	11.490	2.873	1,918,800
2011-10-07	12.110	12.290	11.070	11.100	2.775	3,094,400
2011-10-06	12.220	12.290	11.930	12.090	3.023	1,793,600
2011-10-05	12.260	12.430	12.050	12.220	3.055	1,202,000
2011-10-04	11.290	12.240	11.220	12.200	3.050	2,581,600
2011-10-03	11.820	12.120	11.210	11.360	2.840	2,537,600
2011-09-30	12.300	12.520	11.980	12.000	3.000	2,040,400
2011-09-29	12.610	12.740	12.180	12.550	3.138	1,200,000
2011-09-28	12.810	13.030	12.210	12.220	3.055	1,395,600
2011-09-27	12.350	13.040	12.050	12.850	3.213	2,761,600
2011-09-26	12.000	12.420	11.550	12.000	3.000	2,306,800
2011-09-23	11.890	12.300	11.610	11.890	2.973	2,714,400
2011-09-22	12.150	12.650	11.650	11.890	2.973	3,543,600
2011-09-21	13.110	13.350	12.560	12.600	3.150	2,465,200
2011-09-20	13.040	13.690	12.680	13.090	3.273	3,109,200
2011-09-19	12.520	12.950	12.500	12.770	3.193	1,697,200
2011-09-16	12.750	12.790	12.540	12.790	3.198	1,911,200
2011-09-15	12.500	12.800	12.210	12.710	3.178	2,399,200
2011-09-14	12.140	12.600	12.010	12.360	3.090	1,889,200
2011-09-13	11.650	12.090	11.330	12.050	3.013	1,027,200
2011-09-12	11.410	11.780	11.310	11.580	2.895	898,800
2011-09-09	11.820	12.000	11.530	11.640	2.910	1,862,800
2011-09-08	11.960	12.320	11.920	12.000	3.000	1,670,400
2011-09-07	11.610	12.150	11.410	12.080	3.020	1,342,800
2011-09-06	11.060	11.360	10.990	11.360	2.840	1,133,600
2011-09-02	11.410	12.020	11.410	11.520	2.880	1,554,400
2011-09-01	11.970	12.330	11.580	11.760	2.940	1,598,400
2011-08-31	12.190	12.290	11.740	12.030	3.008	1,505,200
2011-08-30	12.310	12.380	11.960	12.080	3.020	1,326,000
2011-08-29	11.850	12.400	11.710	12.380	3.095	1,360,000
2011-08-26	11.200	11.680	11.020	11.670	2.918	792,400
2011-08-25	11.820	11.820	11.240	11.310	2.828	1,366,000
2011-08-24	11.270	11.750	10.990	11.720	2.930	1,322,000
2011-08-23	10.940	11.360	10.520	11.350	2.838	2,514,800
2011-08-22	11.190	11.230	10.550	10.910	2.728	2,393,200
2011-08-19	10.430	11.060	10.280	10.840	2.710	2,776,000
2011-08-18	10.930	11.000	10.580	10.740	2.685	3,156,000
2011-08-17	11.430	11.690	11.120	11.310	2.828	1,604,000
2011-08-16	11.610	11.690	11.240	11.350	2.838	1,888,400
2011-08-15	11.310	11.590	11.130	11.540	2.885	1,655,200
2011-08-12	11.100	11.250	10.790	11.140	2.785	1,846,000
2011-08-11	10.400	11.130	10.260	10.950	2.738	2,312,400
2011-08-10	11.540	11.540	10.270	10.310	2.578	3,200,000
2011-08-09	10.660	11.180	9.830	11.160	2.790	4,179,600
2011-08-08	10.810	11.210	10.250	10.300	2.575	4,725,600
2011-08-05	11.190	11.480	10.770	11.240	2.810	4,688,400
2011-08-04	12.440	12.760	10.960	10.960	2.740	9,987,600
2011-08-03	13.440	13.620	12.830	13.390	3.348	3,714,000
2011-08-02	14.100	14.330	13.300	13.300	3.325	2,860,800
2011-08-01	14.410	14.540	13.820	14.130	3.533	2,126,400
2011-07-29	14.080	14.300	13.990	14.180	3.545	1,643,200
2011-07-28	14.020	14.320	14.000	14.170	3.543	1,539,200
2011-07-27	14.510	14.510	13.920	14.090	3.523	2,327,200
2011-07-26	15.250	15.520	14.560	14.620	3.655	2,717,600
2011-07-25	15.330	15.440	15.170	15.190	3.798	1,803,200
2011-07-22	15.470	15.470	15.310	15.430	3.858	458,400
2011-07-21	15.400	15.540	15.210	15.440	3.860	1,301,600
2011-07-20	15.310	15.470	15.120	15.310	3.828	2,771,200
2011-07-19	15.400	15.480	15.090	15.260	3.815	4,606,000

← NewerPage 64 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-06-13	4:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.